Asian Phytoceuticals Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.820	2.820	2.780	2.800	2.704	12,618
2026-01-20	2.800	2.820	2.740	2.820	2.723	11,966
2026-01-19	2.800	2.820	2.780	2.800	2.704	4,301
2026-01-16	2.820	2.820	2.800	2.820	2.723	2,300
2026-01-15	2.820	2.860	2.580	2.820	2.723	123,570
2026-01-14	2.820	2.860	2.820	2.860	2.761	4,104
2026-01-13	2.820	2.820	2.780	2.800	2.704	9,721
2026-01-12	2.800	2.820	2.780	2.800	2.704	27,006
2026-01-09	2.820	2.860	2.820	2.820	2.723	8,600
2026-01-08	2.800	2.820	2.800	2.820	2.723	1,306
2026-01-07	2.840	2.840	2.800	2.820	2.723	26,201
2026-01-06	2.840	2.840	2.740	2.840	2.742	51,918
2026-01-05	2.820	2.840	2.820	2.840	2.742	4,200
2025-12-30	2.840	2.860	2.840	2.860	2.761	9,300
2025-12-29	2.840	2.860	2.820	2.860	2.761	3,203
2025-12-26	2.860	2.860	2.800	2.860	2.761	3,209
2025-12-25	2.820	2.860	2.820	2.860	2.761	1,520
2025-12-24	2.860	2.860	2.840	2.860	2.761	2,905
2025-12-23	2.840	2.860	2.840	2.860	2.761	2,900
2025-12-22	2.820	2.860	2.820	2.860	2.761	1,450
2025-12-19	2.840	2.840	2.820	2.840	2.742	5,300
2025-12-18	2.840	2.840	2.800	2.840	2.742	9,103
2025-12-17	2.840	2.840	2.820	2.840	2.742	7,100
2025-12-16	2.840	2.840	2.820	2.840	2.742	2,802
2025-12-15	2.880	2.900	2.840	2.860	2.761	14,608
2025-12-12	2.880	2.900	2.860	2.860	2.761	5,000
2025-12-11	2.820	2.880	2.820	2.880	2.781	14,020
2025-12-09	2.880	2.880	2.860	2.880	2.781	11,200
2025-12-08	2.880	2.920	2.860	2.900	2.800	27,000
2025-12-04	2.900	2.940	2.880	2.920	2.819	7,001
2025-12-03	2.920	2.940	2.900	2.940	2.839	1,801
2025-12-02	2.920	2.940	2.920	2.940	2.839	600
2025-12-01	2.880	2.940	2.800	2.940	2.839	63,578
2025-11-28	2.880	2.960	2.880	2.920	2.819	3,410
2025-11-27	2.940	2.940	2.880	2.880	2.781	3,200
2025-11-26	2.940	2.960	2.880	2.880	2.781	21,200
2025-11-25	2.940	2.940	2.940	2.940	2.839	36,015
2025-11-24	2.900	2.940	2.900	2.940	2.839	9,400
2025-11-21	2.800	2.920	2.800	2.920	2.819	3,600
2025-11-20	2.840	2.860	2.800	2.840	2.742	1,024,302
2025-11-19	2.860	2.860	2.740	2.860	2.761	210,374
2025-11-18	2.840	2.960	2.820	2.900	2.800	58,620
2025-11-17	2.880	2.900	2.840	2.900	2.800	2,611
2025-11-14	2.820	2.880	2.780	2.880	2.781	96,919
2025-11-13	2.880	2.900	2.860	2.860	2.761	7,500
2025-11-12	2.940	2.960	2.860	2.860	2.761	65,400
2025-11-11	3.020	3.020	2.880	3.000	2.897	122,206
2025-11-10	2.960	3.000	2.920	3.000	2.897	15,505
2025-11-07	3.000	3.020	2.920	3.000	2.897	57,601
2025-11-06	2.960	3.000	2.920	3.000	2.897	22,500
2025-11-05	2.960	3.020	2.940	2.940	2.839	108,701
2025-11-04	3.060	3.060	2.960	3.020	2.916	115,719
2025-11-03	3.060	3.080	2.960	3.080	2.974	203,130
2025-10-31	3.000	3.100	2.940	3.100	2.993	166,833
2025-10-30	3.020	3.100	2.980	3.000	2.897	66,812
2025-10-29	3.060	3.060	2.980	3.060	2.955	108,400
2025-10-28	3.080	3.100	3.080	3.100	2.993	2,701
2025-10-27	3.060	3.100	3.060	3.100	2.993	2,144
2025-10-24	3.080	3.080	2.980	3.080	2.974	155,800
2025-10-22	3.140	3.160	3.080	3.080	2.974	84,210

← NewerPage 4 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.0910 THB
2025-04-28	0.0920 THB
2024-04-29	0.0104 THB
2023-05-03	0.1550 THB
2022-04-26	0.1234 THB
2021-04-26	0.1200 THB
2020-04-27	0.0950 THB
2019-04-25	0.1549 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.